Fundsmith Emerging Equities Trust (FEET) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fundsmith Emerging Equities Trust

Date Open High Low Close* Volume
16/10/2015 959.00p 966.53p 953.15p 959.00p 15924
15/10/2015 960.00p 965.00p 951.00p 959.50p 22224
14/10/2015 959.50p 960.00p 949.42p 953.75p 18629
13/10/2015 959.50p 967.70p 949.50p 954.00p 12722
12/10/2015 958.75p 959.50p 947.62p 953.75p 7332
09/10/2015 954.00p 960.00p 951.00p 952.25p 18433
08/10/2015 955.50p 962.53p 949.50p 950.00p 7472
07/10/2015 970.00p 975.00p 958.20p 970.50p 37512
06/10/2015 974.50p 979.28p 959.80p 965.00p 24563
05/10/2015 980.00p 980.00p 958.44p 979.50p 12104
02/10/2015 965.00p 969.00p 945.20p 965.00p 14481
01/10/2015 965.00p 965.00p 949.43p 965.00p 11662
30/09/2015 949.50p 960.00p 944.87p 960.00p 9736
29/09/2015 945.00p 952.18p 930.69p 939.25p 18040
28/09/2015 950.00p 970.00p 941.00p 955.00p 18913
25/09/2015 950.00p 950.00p 941.00p 941.00p 10781
24/09/2015 960.00p 964.00p 940.00p 940.50p 9458
23/09/2015 940.00p 962.55p 940.00p 940.00p 5920
22/09/2015 953.00p 969.00p 945.50p 945.50p 19037
21/09/2015 970.00p 982.00p 957.65p 975.00p 19404
18/09/2015 970.00p 980.00p 951.21p 980.00p 33605
17/09/2015 961.50p 978.00p 959.06p 961.00p 15538
16/09/2015 960.00p 985.00p 958.00p 978.50p 32599
15/09/2015 948.00p 967.00p 948.00p 961.00p 21296
14/09/2015 953.00p 956.50p 942.74p 955.00p 14656
11/09/2015 940.00p 955.50p 930.38p 950.50p 39947
10/09/2015 937.00p 952.11p 933.00p 943.50p 21297
09/09/2015 940.00p 954.85p 925.64p 947.50p 33463
08/09/2015 928.00p 933.00p 923.52p 932.00p 9957
07/09/2015 920.00p 928.00p 907.80p 928.00p 20015
04/09/2015 923.00p 924.00p 900.00p 917.50p 16761
03/09/2015 925.00p 929.00p 920.00p 924.50p 9053
02/09/2015 915.00p 922.00p 910.81p 919.50p 16041
01/09/2015 918.00p 925.00p 898.57p 917.50p 42126
28/08/2015 913.00p 920.00p 907.58p 918.00p 28575
27/08/2015 905.00p 915.50p 892.50p 915.00p 60000
26/08/2015 900.00p 900.00p 890.00p 892.50p 40823
25/08/2015 840.00p 910.00p 840.00p 899.50p 116246
24/08/2015 874.00p 874.00p 830.00p 835.00p 106363
21/08/2015 913.00p 924.00p 890.00p 894.00p 58465
20/08/2015 930.00p 933.75p 914.00p 919.50p 35850
19/08/2015 945.00p 946.75p 930.00p 932.50p 35168
18/08/2015 956.00p 961.75p 946.00p 946.00p 26547
17/08/2015 960.62p 969.92p 960.06p 965.00p 16078
14/08/2015 967.50p 970.15p 960.07p 966.00p 17564
13/08/2015 965.00p 975.00p 961.30p 967.50p 19284
12/08/2015 965.00p 965.00p 958.00p 965.00p 42871
11/08/2015 977.00p 982.89p 971.06p 975.00p 44283
10/08/2015 970.00p 980.00p 970.00p 977.00p 24322
07/08/2015 976.00p 979.20p 970.66p 978.00p 23224
06/08/2015 974.00p 975.00p 965.98p 973.00p 23416
05/08/2015 971.00p 974.06p 967.25p 968.00p 39361
04/08/2015 962.50p 970.90p 960.50p 962.50p 25154
03/08/2015 976.00p 976.00p 960.00p 960.00p 34308
31/07/2015 974.50p 979.20p 970.06p 973.00p 20022
30/07/2015 985.00p 991.03p 980.00p 980.00p 15202
29/07/2015 986.00p 994.00p 986.00p 990.00p 9158
28/07/2015 995.00p 997.50p 986.00p 990.00p 28094
27/07/2015 1,005.00p 1,010.00p 986.00p 995.00p 24234
24/07/2015 1,020.00p 1,026.36p 1,005.00p 1,010.00p 19794
23/07/2015 1,010.00p 1,040.00p 1,007.00p 1,030.00p 78179
22/07/2015 1,010.00p 1,020.00p 995.50p 1,010.00p 21175
21/07/2015 1,015.00p 1,018.39p 1,008.35p 1,010.00p 13590
20/07/2015 1,010.00p 1,014.90p 1,006.25p 1,010.00p 16598
17/07/2015 1,005.00p 1,010.00p 1,003.00p 1,007.50p 9882
16/07/2015 1,001.00p 1,005.00p 995.10p 1,001.50p 12888
15/07/2015 999.47p 1,004.30p 988.92p 998.00p 11227
14/07/2015 1,000.00p 1,009.90p 998.00p 1,000.00p 6906
13/07/2015 1,000.00p 1,009.90p 994.00p 1,000.00p 22707
10/07/2015 990.00p 1,000.00p 989.70p 999.00p 26331
09/07/2015 985.00p 989.90p 979.86p 984.00p 11226
08/07/2015 986.00p 989.98p 971.00p 984.00p 30217
07/07/2015 1,002.00p 1,002.12p 986.50p 986.50p 20680
06/07/2015 995.00p 1,009.77p 989.00p 1,001.00p 41689
03/07/2015 997.00p 1,007.00p 990.00p 1,007.00p 15038
02/07/2015 985.00p 997.00p 982.25p 995.00p 32230
01/07/2015 984.50p 985.00p 976.00p 985.00p 16822
30/06/2015 980.00p 985.00p 975.00p 975.00p 20240
29/06/2015 985.00p 985.00p 971.00p 980.00p 14527
26/06/2015 994.50p 995.00p 986.54p 995.00p 18091
25/06/2015 999.07p 999.83p 992.88p 995.00p 14959
24/06/2015 999.00p 1,000.00p 992.84p 998.50p 10091
23/06/2015 999.00p 1,000.00p 992.49p 1,000.00p 14602
22/06/2015 995.00p 1,000.00p 990.50p 1,000.00p 11805
19/06/2015 994.50p 1,000.00p 988.13p 1,000.00p 33615
18/06/2015 986.00p 995.00p 985.63p 995.00p 11160
17/06/2015 999.50p 1,000.00p 986.50p 995.00p 37676
16/06/2015 1,000.00p 1,000.00p 988.54p 1,000.00p 29170
15/06/2015 1,008.00p 1,020.00p 1,001.00p 1,001.00p 30458
12/06/2015 1,021.00p 1,029.00p 1,015.00p 1,015.00p 29843
11/06/2015 1,025.00p 1,030.00p 1,020.00p 1,020.00p 13033
10/06/2015 1,032.00p 1,032.00p 1,023.00p 1,023.00p 10795
09/06/2015 1,031.00p 1,035.05p 1,025.00p 1,025.00p 18435
08/06/2015 1,042.62p 1,042.62p 1,039.80p 1,040.50p 6217
05/06/2015 1,036.00p 1,045.00p 1,036.00p 1,045.00p 13192
04/06/2015 1,045.00p 1,045.00p 1,040.00p 1,042.50p 19643
03/06/2015 1,046.00p 1,049.65p 1,041.08p 1,042.00p 25971
02/06/2015 1,048.00p 1,049.00p 1,040.00p 1,040.00p 10890
01/06/2015 1,049.00p 1,050.00p 1,043.00p 1,050.00p 22375
29/05/2015 1,046.00p 1,049.80p 1,042.00p 1,042.00p 36704
28/05/2015 1,045.00p 1,050.00p 1,045.00p 1,047.50p 23363
27/05/2015 1,049.00p 1,050.60p 1,047.50p 1,047.50p 15475
26/05/2015 1,044.00p 1,049.53p 1,043.00p 1,046.00p 21344
22/05/2015 1,044.00p 1,049.39p 1,040.50p 1,045.00p 6897
21/05/2015 1,046.47p 1,046.47p 1,037.01p 1,040.00p 5415
20/05/2015 1,041.00p 1,047.75p 1,037.00p 1,037.00p 23054
19/05/2015 1,042.00p 1,042.40p 1,037.56p 1,042.00p 17770
18/05/2015 1,043.00p 1,045.00p 1,038.56p 1,044.00p 22041
15/05/2015 1,044.00p 1,044.59p 1,036.00p 1,040.00p 20236
14/05/2015 1,036.00p 1,043.59p 1,035.00p 1,035.00p 15143
13/05/2015 1,042.00p 1,044.59p 1,038.00p 1,038.00p 17809
12/05/2015 1,050.00p 1,050.00p 1,038.00p 1,038.00p 27553
11/05/2015 1,050.00p 1,054.10p 1,044.00p 1,044.00p 33323
08/05/2015 1,045.00p 1,050.00p 1,041.37p 1,050.00p 31707
07/05/2015 1,060.00p 1,060.00p 1,040.00p 1,040.00p 30276
06/05/2015 1,077.00p 1,077.00p 1,053.00p 1,053.00p 33762
05/05/2015 1,085.00p 1,085.00p 1,069.00p 1,069.00p 41931
01/05/2015 1,077.00p 1,080.92p 1,075.92p 1,076.00p 18328
30/04/2015 1,085.00p 1,088.68p 1,082.00p 1,086.00p 19988
29/04/2015 1,091.00p 1,098.00p 1,085.00p 1,085.00p 30748
28/04/2015 1,105.00p 1,105.00p 1,090.00p 1,090.00p 17517
27/04/2015 1,100.00p 1,105.00p 1,094.10p 1,105.00p 28228
24/04/2015 1,100.00p 1,100.00p 1,093.34p 1,100.00p 27264
23/04/2015 1,091.00p 1,100.00p 1,091.00p 1,100.00p 21043
22/04/2015 1,090.00p 1,105.00p 1,090.00p 1,105.00p 22989
21/04/2015 1,090.00p 1,105.00p 1,080.86p 1,105.00p 24943
20/04/2015 1,075.00p 1,090.40p 1,075.00p 1,088.00p 40240
17/04/2015 1,080.00p 1,095.00p 1,077.00p 1,085.00p 28285
16/04/2015 1,076.00p 1,090.00p 1,073.00p 1,090.00p 29947
15/04/2015 1,065.00p 1,080.00p 1,065.00p 1,080.00p 47279
14/04/2015 1,075.00p 1,075.00p 1,066.80p 1,075.00p 24409
13/04/2015 1,075.00p 1,076.00p 1,066.00p 1,076.00p 46057
10/04/2015 1,070.00p 1,075.00p 1,064.20p 1,074.00p 59021
09/04/2015 1,070.00p 1,070.00p 1,057.65p 1,068.00p 48145
08/04/2015 1,070.00p 1,070.00p 1,060.00p 1,060.00p 42071
07/04/2015 1,060.00p 1,070.00p 1,051.82p 1,069.00p 71404
02/04/2015 1,058.00p 1,060.00p 1,048.00p 1,050.00p 25495
01/04/2015 1,052.00p 1,058.00p 1,045.00p 1,058.00p 35558
31/03/2015 1,043.00p 1,056.60p 1,038.00p 1,038.00p 17819
30/03/2015 1,035.00p 1,057.00p 1,035.00p 1,057.00p 19490
27/03/2015 1,040.00p 1,045.00p 1,035.00p 1,039.00p 17512
26/03/2015 1,037.00p 1,043.00p 1,030.00p 1,030.00p 32804
25/03/2015 1,050.00p 1,050.00p 1,041.09p 1,049.00p 13588
24/03/2015 1,037.00p 1,049.25p 1,037.00p 1,040.00p 27373
23/03/2015 1,049.00p 1,049.00p 1,041.86p 1,046.00p 30835
20/03/2015 1,047.00p 1,049.78p 1,040.00p 1,049.00p 18389
19/03/2015 1,042.50p 1,049.73p 1,040.09p 1,045.00p 32585
18/03/2015 1,049.00p 1,050.00p 1,035.95p 1,040.00p 32134
17/03/2015 1,040.00p 1,050.50p 1,032.00p 1,045.00p 41235
16/03/2015 1,033.00p 1,040.00p 1,030.00p 1,037.00p 39479
13/03/2015 1,032.00p 1,038.00p 1,022.10p 1,025.00p 33927
12/03/2015 1,030.00p 1,032.00p 1,023.50p 1,028.00p 26620
11/03/2015 1,030.00p 1,034.20p 1,022.00p 1,026.00p 37059
10/03/2015 1,031.00p 1,043.00p 1,024.00p 1,025.00p 18913
09/03/2015 1,040.00p 1,047.00p 1,035.56p 1,040.50p 24296
06/03/2015 1,050.00p 1,052.00p 1,043.00p 1,043.00p 17438
05/03/2015 1,045.00p 1,050.08p 1,042.06p 1,044.50p 19776
04/03/2015 1,050.00p 1,057.60p 1,045.00p 1,047.50p 51582
03/03/2015 1,059.00p 1,066.00p 1,051.25p 1,055.00p 18357
02/03/2015 1,068.00p 1,069.00p 1,055.00p 1,055.00p 35101
27/02/2015 1,065.00p 1,070.00p 1,060.00p 1,069.00p 16331
26/02/2015 1,070.00p 1,070.00p 1,065.05p 1,067.50p 14809
25/02/2015 1,070.00p 1,073.10p 1,067.72p 1,070.00p 14981
24/02/2015 1,075.00p 1,075.00p 1,070.05p 1,072.50p 11302
23/02/2015 1,074.00p 1,074.00p 1,071.00p 1,072.00p 12883
20/02/2015 1,074.00p 1,075.22p 1,070.00p 1,072.00p 5618
19/02/2015 1,073.00p 1,080.00p 1,070.55p 1,072.50p 21968
18/02/2015 1,080.00p 1,080.00p 1,073.25p 1,075.00p 13210
17/02/2015 1,080.00p 1,082.00p 1,070.00p 1,074.50p 21860
16/02/2015 1,080.00p 1,082.00p 1,070.00p 1,070.00p 15252
13/02/2015 1,085.00p 1,085.00p 1,073.43p 1,077.00p 29328
12/02/2015 1,084.00p 1,084.00p 1,076.07p 1,084.00p 22639
11/02/2015 1,085.00p 1,085.95p 1,082.00p 1,082.50p 15899
10/02/2015 1,085.00p 1,085.00p 1,075.00p 1,075.00p 18101
09/02/2015 1,080.00p 1,085.00p 1,073.83p 1,075.50p 15837
06/02/2015 1,085.00p 1,085.00p 1,077.50p 1,079.00p 16207
05/02/2015 1,085.00p 1,085.00p 1,073.79p 1,080.00p 6932
04/02/2015 1,085.00p 1,085.00p 1,080.00p 1,080.00p 11274
03/02/2015 1,080.00p 1,081.00p 1,067.00p 1,075.50p 13384
02/02/2015 1,070.00p 1,074.00p 1,061.09p 1,072.50p 18199
30/01/2015 1,070.00p 1,075.00p 1,066.99p 1,070.00p 11982
29/01/2015 1,072.00p 1,079.87p 1,070.33p 1,075.00p 21306
28/01/2015 1,070.00p 1,075.00p 1,068.57p 1,070.00p 17407
27/01/2015 1,072.00p 1,074.00p 1,062.21p 1,070.00p 22922
26/01/2015 1,067.00p 1,077.79p 1,062.12p 1,067.50p 25143
23/01/2015 1,080.00p 1,080.00p 1,070.52p 1,080.00p 20514
22/01/2015 1,079.00p 1,080.00p 1,071.14p 1,080.00p 14383
21/01/2015 1,069.00p 1,079.00p 1,061.21p 1,073.50p 17024
20/01/2015 1,070.00p 1,075.00p 1,064.00p 1,075.00p 20059
19/01/2015 1,048.00p 1,070.25p 1,048.00p 1,067.50p 29085
16/01/2015 1,055.00p 1,061.47p 1,051.00p 1,057.00p 13954
15/01/2015 1,055.00p 1,065.57p 1,054.00p 1,054.00p 17278
14/01/2015 1,064.00p 1,064.00p 1,055.00p 1,055.00p 24734
13/01/2015 1,070.00p 1,078.00p 1,065.00p 1,065.00p 25027
12/01/2015 1,072.00p 1,074.80p 1,066.00p 1,067.50p 22902
09/01/2015 1,075.00p 1,075.00p 1,065.00p 1,065.00p 17046
08/01/2015 1,074.00p 1,075.00p 1,066.09p 1,075.00p 27643
07/01/2015 1,066.00p 1,075.00p 1,065.00p 1,065.00p 5120
06/01/2015 1,070.00p 1,079.00p 1,068.25p 1,069.50p 9491
05/01/2015 1,083.00p 1,084.00p 1,074.50p 1,079.00p 33087

*Close Price adjusted for both dividends and splits